Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lakeland Bancorp Inc
(NQ:
LBAI
)
13.43
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
4.820
4.978
4.656
4.809
85,923
+0.06(+1.19%)
Apr 29, 2009
4.690
4.950
4.633
4.752
140,365
+0.08(+1.82%)
Apr 28, 2009
4.752
4.854
4.662
4.667
71,616
-0.14(-2.94%)
Apr 27, 2009
4.763
4.916
4.639
4.809
131,577
-0.08(-1.73%)
Apr 24, 2009
4.922
5.063
4.775
4.893
112,311
+0.03(+0.70%)
Apr 23, 2009
5.057
5.057
4.611
4.859
57,150
-0.20(-4.02%)
Apr 22, 2009
4.927
5.244
4.842
5.063
86,377
+0.01(+0.11%)
Apr 21, 2009
4.684
5.057
4.571
5.057
94,016
+0.37(+7.83%)
Apr 20, 2009
5.080
5.080
4.667
4.690
105,625
-0.62(-11.61%)
Apr 17, 2009
5.334
5.334
5.187
5.306
105,284
+0.00(+0.00%)
Apr 16, 2009
5.085
5.323
4.944
5.306
62,996
+0.19(+3.76%)
Apr 15, 2009
4.961
5.125
4.939
5.114
36,338
+0.15(+3.08%)
Apr 14, 2009
5.255
5.271
4.888
4.961
60,829
-0.45(-8.25%)
Apr 13, 2009
5.119
5.430
5.057
5.408
73,566
+0.18(+3.46%)
Apr 09, 2009
4.792
5.311
4.792
5.227
133,973
+0.57(+12.12%)
Apr 08, 2009
4.520
4.667
4.503
4.662
30,314
+0.15(+3.38%)
Apr 07, 2009
4.645
4.797
4.503
4.509
81,201
-0.24(-5.11%)
Apr 06, 2009
4.803
4.888
4.605
4.752
60,713
-0.27(-5.29%)
Apr 03, 2009
4.882
5.018
4.820
5.018
73,779
-0.04(-0.78%)
Apr 02, 2009
4.961
5.057
4.600
5.057
150,812
+0.24(+5.05%)
Apr 01, 2009
4.430
4.848
4.402
4.814
81,435
+0.28(+6.10%)
Mar 31, 2009
4.577
4.752
4.464
4.537
79,433
+0.01(+0.12%)
Mar 30, 2009
4.492
4.622
4.492
4.532
81,217
-0.54(-10.69%)
Mar 26, 2009
4.826
5.080
4.769
5.074
111,795
+0.21(+4.30%)
Mar 25, 2009
4.532
4.882
4.503
4.865
96,883
+0.37(+8.30%)
Mar 24, 2009
4.560
4.792
4.492
4.492
86,369
-0.18(-3.87%)
Mar 23, 2009
4.492
4.673
4.204
4.673
130,543
+0.55(+13.44%)
Mar 20, 2009
4.492
4.520
4.119
4.119
136,474
-0.31(-7.02%)
Mar 19, 2009
4.362
4.515
4.240
4.430
88,085
+0.12(+2.75%)
Mar 18, 2009
3.995
4.311
3.876
4.311
84,891
+0.30(+7.46%)
Mar 17, 2009
3.769
4.012
3.769
4.012
93,451
+0.24(+6.45%)
Mar 16, 2009
3.950
4.051
3.741
3.769
81,573
-0.11(-2.91%)
Mar 13, 2009
3.814
4.051
3.746
3.882
144,540
+0.10(+2.69%)
Mar 12, 2009
3.204
3.859
3.142
3.780
120,486
+0.58(+17.99%)
Mar 11, 2009
3.616
3.673
3.204
3.204
67,919
-0.38(-10.71%)
Mar 10, 2009
3.198
3.594
3.193
3.588
93,570
+0.50(+16.09%)
Mar 09, 2009
3.402
3.474
3.029
3.091
87,691
-0.36(-10.33%)
Mar 06, 2009
3.447
3.582
3.170
3.447
79,566
+0.05(+1.33%)
Mar 05, 2009
3.571
3.616
3.390
3.402
81,132
-0.29(-7.81%)
Mar 04, 2009
3.549
3.741
3.498
3.690
111,869
+0.05(+1.24%)
Mar 02, 2009
3.673
3.769
3.475
3.645
110,784
-0.10(-2.57%)
Feb 27, 2009
3.718
3.967
3.543
3.741
80,081
-0.07(-1.93%)
Feb 26, 2009
3.871
4.057
3.684
3.814
121,518
-0.01(-0.30%)
Feb 25, 2009
4.097
4.097
3.695
3.825
100,721
-0.31(-7.39%)
Feb 24, 2009
3.729
4.136
3.729
4.131
154,596
+0.47(+12.81%)
Feb 23, 2009
3.893
3.893
3.633
3.662
68,248
-0.19(-4.99%)
Feb 20, 2009
3.814
3.910
3.701
3.854
81,757
-0.03(-0.87%)
Feb 19, 2009
4.023
4.091
3.882
3.888
55,179
-0.07(-1.71%)
Feb 18, 2009
4.091
4.147
3.842
3.955
55,313
-0.07(-1.82%)
Feb 17, 2009
4.300
4.390
4.018
4.029
188,092
-0.16(-3.78%)
Feb 13, 2009
4.238
4.289
4.034
4.187
74,504
+0.01(+0.27%)
Feb 12, 2009
4.080
4.215
4.046
4.176
124,880
+0.00(+0.00%)
Feb 11, 2009
4.040
4.232
4.040
4.176
42,704
+0.16(+3.94%)
Feb 10, 2009
4.379
4.441
4.018
4.018
111,267
-0.38(-8.61%)
Feb 09, 2009
4.379
4.447
4.283
4.396
44,613
-0.02(-0.51%)
Feb 06, 2009
4.362
4.478
4.221
4.419
171,225
+0.15(+3.44%)
Feb 05, 2009
4.283
4.492
4.198
4.272
82,493
-0.05(-1.05%)
Feb 04, 2009
4.492
4.690
4.317
4.317
168,257
-0.16(-3.66%)
Feb 03, 2009
4.594
4.594
4.292
4.481
81,038
-0.08(-1.73%)
Feb 02, 2009
4.351
4.729
4.351
4.560
154,502
+0.15(+3.33%)
Jan 30, 2009
4.447
4.577
4.413
4.413
87,533
+0.02(+0.39%)
Jan 29, 2009
4.503
4.701
4.323
4.396
46,703
-0.18(-3.95%)
Jan 28, 2009
4.724
4.797
4.470
4.577
157,987
+0.12(+2.79%)
Jan 27, 2009
4.628
4.628
4.436
4.453
96,883
-0.14(-3.07%)
Jan 26, 2009
4.588
4.746
4.520
4.594
125,839
+0.00(+0.00%)
Jan 23, 2009
4.600
4.786
4.537
4.594
96,562
+0.03(+0.62%)
Jan 22, 2009
5.176
5.176
4.532
4.566
132,702
-0.85(-15.75%)
Jan 21, 2009
5.012
5.424
4.792
5.419
59,076
+0.49(+9.98%)
Jan 20, 2009
5.475
5.598
4.927
4.927
113,230
-0.68(-12.10%)
Jan 16, 2009
5.696
5.713
5.255
5.605
77,380
-0.08(-1.49%)
Jan 15, 2009
5.244
5.690
5.085
5.690
61,962
+0.46(+8.75%)
Jan 14, 2009
5.487
5.764
5.232
5.232
66,112
-0.44(-7.77%)
Jan 13, 2009
5.453
5.741
5.368
5.673
39,539
+0.24(+4.37%)
Jan 12, 2009
5.481
5.820
5.430
5.436
45,006
-0.06(-1.03%)
Jan 09, 2009
5.803
6.006
5.492
5.492
111,395
-0.73(-11.80%)
Jan 08, 2009
5.893
6.233
5.893
6.227
39,589
+0.21(+3.57%)
Jan 07, 2009
6.097
6.131
5.933
6.012
36,283
-0.21(-3.45%)
Jan 06, 2009
6.131
6.515
6.080
6.227
28,629
+0.16(+2.70%)
Jan 05, 2009
6.498
6.498
5.973
6.063
50,296
-0.41(-6.37%)
Jan 02, 2009
6.391
6.515
6.193
6.475
42,826
+0.11(+1.78%)
Dec 31, 2008
6.182
6.555
6.125
6.362
111,517
+0.22(+3.59%)
Dec 30, 2008
6.086
6.199
5.970
6.142
62,367
+0.16(+2.64%)
Dec 29, 2008
6.300
6.300
5.899
5.984
52,020
-0.32(-5.11%)
Dec 26, 2008
6.233
6.306
6.091
6.306
25,624
+0.23(+3.72%)
Dec 24, 2008
6.153
6.295
5.662
6.080
53,143
-0.09(-1.47%)
Dec 23, 2008
6.046
6.362
5.905
6.170
53,425
+0.19(+3.12%)
Dec 22, 2008
6.001
6.108
5.718
5.984
158,817
+0.02(+0.38%)
Dec 19, 2008
6.216
6.442
5.701
5.961
255,723
+0.11(+1.83%)
Dec 18, 2008
6.131
6.346
5.826
5.854
64,523
-0.32(-5.13%)
Dec 17, 2008
5.995
6.357
5.939
6.170
90,482
+0.04(+0.65%)
Dec 16, 2008
5.543
6.148
5.492
6.131
147,722
+0.72(+13.38%)
Dec 15, 2008
5.662
6.057
5.357
5.408
72,816
-0.27(-4.78%)
Dec 12, 2008
5.097
5.684
5.097
5.679
88,887
+0.40(+7.49%)
Dec 11, 2008
5.430
5.679
5.261
5.283
82,555
-0.25(-4.49%)
Dec 10, 2008
5.854
6.136
5.515
5.532
66,291
-0.24(-4.21%)
Dec 09, 2008
6.074
6.402
5.775
5.775
83,142
-0.41(-6.58%)
Dec 08, 2008
5.684
6.204
5.374
6.182
150,007
+0.62(+11.07%)
Dec 05, 2008
5.136
5.605
5.085
5.566
105,411
+0.34(+6.60%)
Dec 04, 2008
5.345
5.651
5.159
5.221
128,156
-0.32(-5.71%)
Dec 03, 2008
5.306
5.588
5.001
5.537
151,007
+0.34(+6.52%)
Dec 02, 2008
4.769
5.249
4.526
5.198
87,938
+0.56(+12.06%)
Dec 01, 2008
5.323
5.424
4.554
4.639
154,352
-0.87(-15.79%)
Nov 28, 2008
5.487
5.594
5.436
5.509
37,000
-0.06(-1.12%)
Nov 26, 2008
5.018
5.594
4.803
5.571
120,029
+0.41(+7.88%)
Nov 25, 2008
5.402
5.402
4.769
5.165
73,074
-0.11(-2.14%)
Nov 24, 2008
4.939
5.351
4.526
5.278
151,777
+0.40(+8.23%)
Nov 21, 2008
4.662
4.910
4.181
4.876
181,026
+0.38(+8.42%)
Nov 20, 2008
4.605
4.797
4.498
4.498
124,979
-0.13(-2.81%)
Nov 19, 2008
4.961
5.091
4.560
4.628
99,343
-0.41(-8.08%)
Nov 18, 2008
5.131
5.256
4.775
5.035
117,569
-0.02(-0.45%)
Nov 17, 2008
5.023
5.159
4.939
5.057
81,941
-0.01(-0.11%)
Nov 14, 2008
5.600
5.645
5.046
5.063
92,083
-0.64(-11.20%)
Nov 13, 2008
5.402
5.758
4.842
5.701
196,419
+0.36(+6.66%)
Nov 12, 2008
5.769
5.797
5.345
5.345
80,569
-0.47(-8.07%)
Nov 11, 2008
5.916
6.216
5.803
5.814
78,713
-0.19(-3.11%)
Nov 10, 2008
6.216
6.238
5.922
6.001
38,502
-0.05(-0.75%)
Nov 07, 2008
5.933
6.165
5.820
6.046
69,606
+0.18(+2.98%)
Nov 06, 2008
5.837
6.170
5.792
5.871
133,223
-0.04(-0.67%)
Nov 05, 2008
6.447
6.696
5.893
5.910
128,066
-0.72(-10.90%)
Nov 04, 2008
6.498
6.639
6.255
6.634
134,867
+0.25(+3.99%)
Nov 03, 2008
6.334
6.498
5.865
6.379
184,062
+0.15(+2.45%)
Oct 31, 2008
5.978
6.227
5.820
6.227
150,757
+0.29(+4.95%)
Oct 30, 2008
6.142
6.204
5.735
5.933
117,978
+0.01(+0.10%)
Oct 29, 2008
5.667
6.074
5.436
5.927
148,352
+0.26(+4.59%)
Oct 28, 2008
4.984
5.803
4.780
5.667
196,636
+0.85(+17.72%)
Oct 27, 2008
4.650
5.238
4.611
4.814
120,054
+0.14(+2.90%)
Oct 24, 2008
4.311
4.854
4.260
4.679
142,902
-0.05(-0.96%)
Oct 23, 2008
4.520
4.930
4.306
4.724
169,903
+0.06(+1.21%)
Oct 22, 2008
4.905
4.972
4.470
4.667
105,342
-0.19(-3.95%)
Oct 21, 2008
5.148
5.272
4.859
4.859
56,416
-0.37(-7.13%)
Oct 20, 2008
5.114
5.232
4.724
5.232
82,392
+0.19(+3.81%)
Oct 17, 2008
5.622
5.622
4.955
5.040
204,666
-0.81(-13.82%)
Oct 16, 2008
4.752
5.848
4.577
5.848
134,178
+1.02(+21.05%)
Oct 15, 2008
5.187
5.215
4.831
4.831
103,353
-0.51(-9.62%)
Oct 14, 2008
6.413
6.413
5.215
5.345
138,624
-0.85(-13.76%)
Oct 13, 2008
5.651
6.216
4.961
6.199
207,156
+0.55(+9.70%)
Oct 10, 2008
4.362
5.651
3.961
5.651
263,379
+1.19(+26.74%)
Oct 09, 2008
6.086
6.086
4.458
4.458
239,379
-1.42(-24.21%)
Oct 08, 2008
6.097
6.419
5.554
5.882
303,512
-0.18(-2.89%)
Oct 07, 2008
6.515
6.577
6.018
6.057
116,842
-0.45(-6.94%)
Oct 06, 2008
6.176
6.730
6.125
6.509
98,946
+0.11(+1.68%)
Oct 03, 2008
6.809
6.826
6.402
6.402
82,493
-0.21(-3.25%)
Oct 02, 2008
6.594
7.012
6.560
6.617
66,204
-0.02(-0.26%)
Oct 01, 2008
6.521
6.775
6.521
6.634
38,879
+0.03(+0.43%)
Sep 30, 2008
6.950
6.950
6.107
6.605
166,262
+0.06(+0.95%)
Sep 29, 2008
6.385
7.012
6.348
6.543
89,529
-0.01(-0.09%)
Sep 26, 2008
6.690
6.933
6.532
6.549
126,790
-0.38(-5.54%)
Sep 25, 2008
7.628
7.628
6.673
6.933
141,034
+0.35(+5.32%)
Sep 24, 2008
6.730
7.052
6.532
6.583
95,348
-0.18(-2.67%)
Sep 23, 2008
6.724
7.216
6.724
6.764
99,240
+0.01(+0.08%)
Sep 22, 2008
7.436
7.617
6.724
6.758
142,528
-0.87(-11.41%)
Sep 19, 2008
7.572
7.911
7.024
7.628
647,806
+0.49(+6.80%)
Sep 18, 2008
6.182
7.148
5.939
7.142
301,300
+1.12(+18.69%)
Sep 17, 2008
6.040
6.312
5.916
6.018
172,439
-0.21(-3.36%)
Sep 16, 2008
5.961
6.227
5.843
6.227
186,129
+0.36(+6.06%)
Sep 15, 2008
5.667
6.114
5.577
5.871
218,677
+0.20(+3.59%)
Sep 12, 2008
6.091
6.289
5.662
5.667
550,955
-0.53(-8.49%)
Sep 11, 2008
6.193
6.385
5.945
6.193
142,831
-0.02(-0.36%)
Sep 10, 2008
6.509
6.509
6.052
6.216
239,537
-0.17(-2.65%)
Sep 09, 2008
6.758
6.888
6.385
6.385
159,373
-0.26(-3.91%)
Sep 08, 2008
6.730
6.809
6.487
6.645
231,147
+0.07(+1.12%)
Sep 05, 2008
6.498
6.645
6.351
6.572
136,693
+0.04(+0.61%)
Sep 04, 2008
6.702
6.860
6.526
6.532
195,812
-0.28(-4.15%)
Sep 03, 2008
6.605
6.831
6.532
6.815
62,148
+0.19(+2.81%)
Sep 02, 2008
6.775
6.781
6.515
6.628
34,605
-0.04(-0.59%)
Aug 29, 2008
6.668
6.775
6.617
6.668
79,139
-0.06(-0.92%)
Aug 28, 2008
6.577
6.781
6.470
6.730
77,525
+0.23(+3.57%)
Aug 27, 2008
6.459
6.707
6.413
6.498
109,784
+0.05(+0.70%)
Aug 26, 2008
6.295
6.566
6.295
6.453
44,797
+0.14(+2.24%)
Aug 25, 2008
6.588
6.588
6.220
6.312
184,059
-0.33(-5.02%)
Aug 22, 2008
6.673
6.713
6.447
6.645
83,799
+0.10(+1.55%)
Aug 21, 2008
6.600
6.817
6.498
6.543
166,225
-0.12(-1.86%)
Aug 20, 2008
6.978
7.165
6.560
6.668
90,296
-0.29(-4.14%)
Aug 19, 2008
7.142
7.182
6.922
6.956
56,361
-0.28(-3.83%)
Aug 18, 2008
7.430
7.430
7.063
7.233
75,134
-0.21(-2.81%)
Aug 15, 2008
7.538
7.769
7.204
7.442
186,377
+0.09(+1.23%)
Aug 14, 2008
7.199
7.459
6.995
7.351
72,421
+0.11(+1.48%)
Aug 13, 2008
7.210
7.549
7.091
7.244
114,800
-0.02(-0.23%)
Aug 12, 2008
7.481
7.481
7.182
7.261
95,247
-0.23(-3.09%)
Aug 11, 2008
6.961
7.589
6.747
7.493
158,994
+0.53(+7.63%)
Aug 08, 2008
6.419
7.024
6.419
6.961
120,539
+0.58(+9.03%)
Aug 07, 2008
6.577
6.718
6.379
6.385
100,245
-0.31(-4.56%)
Aug 06, 2008
6.718
6.769
6.464
6.690
131,757
-0.08(-1.17%)
Aug 05, 2008
6.662
6.843
6.509
6.769
184,179
+0.23(+3.45%)
Aug 04, 2008
6.656
6.752
6.425
6.543
99,247
-0.10(-1.53%)
Aug 01, 2008
6.538
6.798
6.329
6.645
138,870
+0.14(+2.17%)
Jul 31, 2008
6.261
6.555
6.261
6.504
197,539
+0.12(+1.95%)
Jul 30, 2008
6.492
6.498
6.238
6.379
130,554
-0.08(-1.22%)
Jul 29, 2008
6.459
6.481
5.967
6.459
237,592
+0.49(+8.24%)
Jul 28, 2008
6.187
6.300
5.922
5.967
134,226
-0.26(-4.17%)
Jul 25, 2008
6.249
6.396
6.086
6.227
141,040
+0.05(+0.73%)
Jul 24, 2008
6.283
6.334
6.001
6.182
201,394
-0.06(-1.00%)
Jul 23, 2008
6.357
6.459
6.227
6.244
236,489
-0.11(-1.69%)
Jul 22, 2008
5.984
6.430
5.662
6.351
401,112
+0.41(+6.95%)
Jul 21, 2008
6.233
6.244
5.933
5.939
303,363
-0.28(-4.45%)
Jul 18, 2008
7.052
7.063
6.165
6.216
478,995
-0.85(-12.00%)
Jul 17, 2008
7.623
7.623
6.668
7.063
396,838
-0.50(-6.58%)
Jul 16, 2008
6.639
7.566
6.639
7.560
155,092
+0.87(+13.01%)
Jul 15, 2008
6.747
7.097
6.630
6.690
221,395
-0.16(-2.31%)
Jul 14, 2008
7.493
7.493
6.815
6.848
190,064
-0.54(-7.34%)
Jul 11, 2008
7.250
7.402
6.888
7.391
145,758
+0.08(+1.16%)
Jul 10, 2008
6.831
7.340
6.831
7.306
187,503
+0.45(+6.51%)
Jul 09, 2008
7.317
7.425
6.781
6.860
174,026
-0.41(-5.67%)
Jul 08, 2008
6.560
7.295
6.538
7.272
170,869
+0.73(+11.24%)
Jul 07, 2008
6.673
6.690
6.227
6.538
192,508
-0.15(-2.28%)
Jul 04, 2008
6.950
7.029
6.662
6.690
63,967
+0.00(+0.00%)
Jul 03, 2008
6.950
7.029
6.662
6.690
63,967
-0.24(-3.43%)
Jul 02, 2008
6.995
7.086
6.781
6.928
183,818
-0.08(-1.13%)
Jul 01, 2008
6.798
7.165
6.696
7.007
213,580
+0.12(+1.81%)
Jun 30, 2008
6.713
6.916
6.668
6.882
278,863
+0.17(+2.53%)
Jun 27, 2008
6.786
6.860
6.509
6.713
910,067
-0.10(-1.49%)
Jun 26, 2008
7.103
7.289
6.702
6.815
165,206
-0.37(-5.11%)
Jun 25, 2008
7.074
7.278
7.074
7.182
132,754
+0.11(+1.60%)
Jun 24, 2008
7.278
7.391
6.973
7.069
102,709
-0.29(-3.92%)
Jun 23, 2008
7.589
7.600
7.351
7.357
96,182
-0.19(-2.47%)
Jun 20, 2008
7.832
7.854
7.408
7.543
343,492
-0.33(-4.16%)
Jun 19, 2008
7.820
7.882
7.498
7.871
109,186
+0.04(+0.51%)
Jun 18, 2008
7.702
7.894
7.656
7.832
239,068
+0.11(+1.39%)
Jun 17, 2008
7.832
7.849
7.685
7.724
81,346
-0.11(-1.37%)
Jun 16, 2008
7.815
8.103
7.707
7.832
158,470
-0.01(-0.07%)
Jun 13, 2008
7.758
7.849
7.583
7.837
127,807
+0.16(+2.14%)
Jun 12, 2008
7.871
8.046
7.673
7.673
98,435
-0.12(-1.52%)
Jun 11, 2008
8.024
8.233
7.792
7.792
93,718
-0.27(-3.30%)
Jun 10, 2008
8.100
8.335
7.871
8.058
175,368
+0.07(+0.92%)
Jun 09, 2008
8.363
8.453
7.911
7.984
133,056
-0.33(-3.94%)
Jun 06, 2008
8.679
8.679
8.312
8.312
69,892
-0.45(-5.10%)
Jun 05, 2008
8.481
8.798
8.481
8.758
116,603
+0.28(+3.33%)
Jun 04, 2008
8.391
8.690
8.357
8.476
136,056
+0.03(+0.40%)
Jun 03, 2008
8.233
8.498
8.199
8.442
179,015
+0.26(+3.18%)
Jun 02, 2008
8.289
8.408
8.063
8.182
156,631
-0.15(-1.76%)
May 30, 2008
8.685
8.685
8.329
8.329
130,464
-0.34(-3.91%)
May 29, 2008
8.662
8.815
8.493
8.668
91,781
-0.01(-0.07%)
May 28, 2008
8.837
8.922
8.425
8.674
45,958
-0.10(-1.10%)
May 27, 2008
8.685
8.928
8.374
8.770
105,542
+0.07(+0.84%)
May 26, 2008
8.758
9.007
8.561
8.696
73,207
+0.00(+0.00%)
May 23, 2008
8.758
9.007
8.561
8.696
73,207
-0.12(-1.41%)
May 22, 2008
8.657
8.945
8.566
8.820
199,886
+0.18(+2.03%)
May 21, 2008
8.849
8.900
8.532
8.645
157,521
-0.17(-1.92%)
May 20, 2008
8.736
8.990
8.662
8.815
290,492
+0.02(+0.26%)
May 19, 2008
8.623
8.900
8.617
8.792
386,791
+0.06(+0.71%)
May 16, 2008
8.792
8.866
8.617
8.730
351,994
-0.01(-0.06%)
May 15, 2008
8.611
8.787
8.498
8.736
125,769
+0.15(+1.71%)
May 14, 2008
8.758
8.956
8.589
8.589
142,756
-0.15(-1.75%)
May 13, 2008
8.651
8.837
8.397
8.741
197,620
+0.07(+0.78%)
May 12, 2008
8.385
8.685
8.284
8.674
159,158
+0.33(+3.93%)
May 09, 2008
8.261
8.368
8.199
8.346
63,341
+0.01(+0.07%)
May 08, 2008
8.278
8.419
8.199
8.340
141,716
+0.11(+1.37%)
May 07, 2008
8.803
8.860
8.216
8.227
158,026
-0.59(-6.67%)
May 06, 2008
8.911
9.035
8.628
8.815
164,572
-0.16(-1.83%)
May 05, 2008
8.962
9.024
8.532
8.979
244,873
-0.06(-0.63%)
May 02, 2008
8.905
9.182
8.802
9.035
333,104
+0.11(+1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.